Amplify BlueStar Israel Technology ETF (ITEQ)
NYSEARCA: ITEQ · Real-Time Price · USD
48.83
-0.46 (-0.93%)
Mar 31, 2025, 3:52 PM EDT - Market closed
ITEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 48.00 | 48.00 | 47.71 | 47.80 | - | -3.03% | 1,487 |
| Mar 28, 2025 | 50.00 | 50.00 | 49.22 | 49.29 | 49.29 | -2.14% | 2,629 |
| Mar 27, 2025 | 49.94 | 50.67 | 49.87 | 50.37 | 50.37 | -0.62% | 962 |
| Mar 26, 2025 | 51.75 | 51.75 | 50.69 | 50.69 | 50.69 | -1.96% | 995 |
| Mar 25, 2025 | 51.53 | 51.91 | 51.53 | 51.70 | 51.70 | 0.44% | 5,519 |
| Mar 24, 2025 | 51.42 | 51.61 | 51.38 | 51.47 | 51.47 | 1.15% | 2,853 |
| Mar 21, 2025 | 50.23 | 51.02 | 50.23 | 50.89 | 50.89 | 0.06% | 1,835 |
| Mar 20, 2025 | 50.41 | 51.01 | 50.41 | 50.86 | 50.86 | -0.26% | 2,815 |
| Mar 19, 2025 | 50.95 | 51.10 | 50.86 | 50.99 | 50.99 | 0.94% | 3,009 |
| Mar 18, 2025 | 50.64 | 50.64 | 50.44 | 50.51 | 50.51 | -0.63% | 1,485 |
| Mar 17, 2025 | 49.89 | 51.02 | 49.89 | 50.83 | 50.83 | 1.76% | 16,197 |
| Mar 14, 2025 | 49.35 | 49.99 | 49.35 | 49.95 | 49.95 | 2.70% | 1,889 |
| Mar 13, 2025 | 49.38 | 49.38 | 48.57 | 48.64 | 48.64 | -1.95% | 2,933 |
| Mar 12, 2025 | 49.88 | 49.88 | 49.53 | 49.61 | 49.61 | 0.79% | 28,391 |
| Mar 11, 2025 | 48.88 | 49.39 | 48.65 | 49.22 | 49.22 | 0.92% | 4,696 |
| Mar 10, 2025 | 49.82 | 49.82 | 48.67 | 48.77 | 48.77 | -3.84% | 11,296 |
| Mar 7, 2025 | 50.64 | 50.78 | 49.77 | 50.72 | 50.72 | 0.74% | 1,730 |
| Mar 6, 2025 | 51.15 | 51.58 | 50.32 | 50.35 | 50.35 | -3.10% | 3,674 |
| Mar 5, 2025 | 51.10 | 51.98 | 50.87 | 51.96 | 51.96 | 2.12% | 3,537 |
| Mar 4, 2025 | 50.06 | 51.29 | 50.00 | 50.88 | 50.88 | -0.07% | 3,506 |
| Mar 3, 2025 | 52.59 | 52.59 | 50.70 | 50.92 | 50.92 | -1.91% | 9,246 |
| Feb 28, 2025 | 51.30 | 51.91 | 51.30 | 51.91 | 51.91 | 0.19% | 2,053 |
| Feb 27, 2025 | 52.16 | 52.88 | 51.80 | 51.81 | 51.81 | -2.17% | 5,179 |
| Feb 26, 2025 | 53.15 | 53.44 | 52.94 | 52.96 | 52.96 | 0.48% | 4,281 |
| Feb 25, 2025 | 53.18 | 53.19 | 52.13 | 52.70 | 52.70 | -1.33% | 3,337 |
| Feb 24, 2025 | 53.84 | 53.84 | 52.58 | 53.41 | 53.41 | -0.34% | 4,606 |
| Feb 21, 2025 | 55.13 | 55.13 | 53.58 | 53.59 | 53.59 | -2.20% | 1,177 |
| Feb 20, 2025 | 55.35 | 55.35 | 54.41 | 54.80 | 54.80 | -2.70% | 4,721 |
| Feb 19, 2025 | 57.38 | 57.38 | 56.32 | 56.32 | 56.32 | -1.75% | 11,579 |
| Feb 18, 2025 | 57.44 | 57.44 | 57.16 | 57.32 | 57.32 | 0.54% | 6,621 |
| Feb 14, 2025 | 56.76 | 57.02 | 56.67 | 57.02 | 57.02 | -0.08% | 2,301 |
| Feb 13, 2025 | 56.63 | 57.06 | 56.49 | 57.06 | 57.06 | 2.33% | 5,234 |
| Feb 12, 2025 | 55.20 | 55.93 | 55.20 | 55.76 | 55.76 | -0.62% | 2,334 |
| Feb 11, 2025 | 56.30 | 56.48 | 56.07 | 56.11 | 56.11 | -0.82% | 2,288 |
| Feb 10, 2025 | 56.62 | 56.79 | 56.41 | 56.57 | 56.57 | 3.10% | 3,983 |
| Feb 7, 2025 | 55.56 | 55.79 | 54.68 | 54.87 | 54.87 | -0.68% | 4,341 |
| Feb 6, 2025 | 55.70 | 55.70 | 55.25 | 55.25 | 55.25 | -0.76% | 6,013 |
| Feb 5, 2025 | 55.09 | 55.67 | 54.81 | 55.67 | 55.67 | 1.53% | 5,005 |
| Feb 4, 2025 | 54.59 | 54.83 | 54.59 | 54.83 | 54.83 | 1.32% | 1,675 |
| Feb 3, 2025 | 53.62 | 54.30 | 53.31 | 54.12 | 54.12 | -1.15% | 4,282 |
| Jan 31, 2025 | 55.01 | 55.42 | 54.60 | 54.75 | 54.75 | 0.18% | 4,637 |
| Jan 30, 2025 | 54.94 | 54.94 | 54.50 | 54.65 | 54.65 | 0.98% | 9,798 |
| Jan 29, 2025 | 54.62 | 54.62 | 53.88 | 54.12 | 54.12 | -0.55% | 12,254 |
| Jan 28, 2025 | 53.00 | 54.53 | 53.00 | 54.42 | 54.42 | 2.47% | 2,388 |
| Jan 27, 2025 | 52.64 | 53.58 | 52.64 | 53.11 | 53.11 | -1.70% | 2,076 |
| Jan 24, 2025 | 53.96 | 54.46 | 53.96 | 54.03 | 54.03 | 0.11% | 6,423 |
| Jan 23, 2025 | 53.59 | 53.97 | 53.43 | 53.97 | 53.97 | -0.57% | 3,792 |
| Jan 22, 2025 | 54.50 | 54.54 | 54.28 | 54.28 | 54.28 | -0.14% | 9,105 |
| Jan 21, 2025 | 54.11 | 54.39 | 53.67 | 54.35 | 54.35 | 1.38% | 11,638 |
| Jan 17, 2025 | 54.31 | 54.31 | 53.56 | 53.61 | 53.61 | 0.59% | 37,968 |